Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.89 | 10.91 | 10.77 | 10.90 | 5,186,649 | -0.14(-1.24%) |
Feb 25, 2005 | 10.94 | 11.03 | 10.89 | 11.03 | 2,522,574 | -0.12(-1.11%) |
Feb 24, 2005 | 11.09 | 11.17 | 11.01 | 11.16 | 2,769,835 | -0.08(-0.73%) |
Feb 23, 2005 | 11.19 | 11.26 | 11.18 | 11.24 | 3,797,902 | -0.05(-0.41%) |
Feb 22, 2005 | 11.35 | 11.45 | 11.25 | 11.29 | 6,351,110 | +0.37(+3.39%) |
Feb 18, 2005 | 10.79 | 10.94 | 10.74 | 10.92 | 5,387,229 | +0.18(+1.66%) |
Feb 17, 2005 | 10.81 | 10.83 | 10.69 | 10.74 | 3,439,774 | +0.00(+0.03%) |
Feb 16, 2005 | 10.75 | 10.76 | 10.69 | 10.74 | 3,061,589 | +0.12(+1.16%) |
Feb 15, 2005 | 10.71 | 10.71 | 10.59 | 10.61 | 4,649,093 | -0.18(-1.68%) |
Feb 14, 2005 | 10.77 | 10.82 | 10.69 | 10.79 | 1,377,806 | -0.02(-0.23%) |
Feb 11, 2005 | 10.68 | 10.83 | 10.68 | 10.82 | 2,067,074 | +0.00(+0.02%) |
Feb 10, 2005 | 10.74 | 10.83 | 10.74 | 10.81 | 2,565,243 | +0.04(+0.41%) |
Feb 09, 2005 | 10.72 | 10.82 | 10.70 | 10.77 | 5,804,437 | +0.07(+0.67%) |
Feb 08, 2005 | 10.68 | 10.74 | 10.65 | 10.70 | 2,398,214 | +0.05(+0.44%) |
Feb 07, 2005 | 10.70 | 10.72 | 10.61 | 10.65 | 1,992,676 | -0.08(-0.77%) |
Feb 04, 2005 | 10.72 | 10.77 | 10.70 | 10.74 | 2,139,283 | +0.07(+0.69%) |
Feb 03, 2005 | 10.67 | 10.69 | 10.61 | 10.66 | 2,635,628 | -0.09(-0.84%) |
Feb 02, 2005 | 10.69 | 10.77 | 10.68 | 10.75 | 4,478,052 | +0.28(+2.70%) |
Feb 01, 2005 | 10.40 | 10.52 | 10.39 | 10.47 | 4,393,079 | +0.16(+1.54%) |
Jan 31, 2005 | 10.39 | 10.41 | 10.26 | 10.31 | 2,601,347 | -0.01(-0.13%) |
Jan 28, 2005 | 10.36 | 10.38 | 10.26 | 10.32 | 8,863,838 | +0.11(+1.07%) |
Jan 27, 2005 | 10.28 | 10.33 | 10.17 | 10.21 | 13,586,234 | +0.35(+3.53%) |
Jan 26, 2005 | 9.792 | 9.871 | 9.792 | 9.866 | 4,316,129 | +0.22(+2.27%) |
Jan 25, 2005 | 9.575 | 9.704 | 9.575 | 9.646 | 4,062,668 | +0.13(+1.32%) |
Jan 24, 2005 | 9.625 | 9.641 | 9.520 | 9.520 | 3,518,912 | -0.08(-0.86%) |
Jan 21, 2005 | 9.616 | 9.677 | 9.567 | 9.603 | 3,030,225 | -0.01(-0.09%) |
Jan 20, 2005 | 9.663 | 9.674 | 9.597 | 9.611 | 3,018,920 | -0.05(-0.51%) |
Jan 19, 2005 | 9.803 | 9.803 | 9.649 | 9.660 | 2,282,242 | -0.03(-0.34%) |
Jan 18, 2005 | 9.674 | 9.721 | 9.636 | 9.693 | 2,770,564 | -0.02(-0.17%) |
Jan 14, 2005 | 9.778 | 9.792 | 9.696 | 9.710 | 3,159,691 | -0.11(-1.12%) |
Jan 13, 2005 | 9.945 | 9.945 | 9.816 | 9.819 | 3,818,324 | -0.17(-1.67%) |
Jan 12, 2005 | 9.940 | 10.00 | 9.902 | 9.987 | 4,104,972 | +0.07(+0.69%) |
Jan 11, 2005 | 10.02 | 10.04 | 9.902 | 9.918 | 3,262,534 | -0.05(-0.52%) |
Jan 10, 2005 | 9.880 | 10.04 | 9.838 | 9.970 | 5,424,793 | -0.03(-0.33%) |
Jan 07, 2005 | 10.08 | 10.10 | 9.934 | 10.00 | 3,580,545 | +0.07(+0.75%) |
Jan 06, 2005 | 10.01 | 10.03 | 9.929 | 9.929 | 3,011,626 | +0.06(+0.58%) |
Jan 05, 2005 | 9.987 | 10.03 | 9.871 | 9.871 | 2,575,454 | -0.04(-0.36%) |
Jan 04, 2005 | 9.956 | 9.973 | 9.786 | 9.907 | 6,734,766 | -0.02(-0.25%) |
Jan 03, 2005 | 9.981 | 10.01 | 9.918 | 9.932 | 4,437,572 | -0.05(-0.47%) |
Dec 31, 2004 | 9.976 | 9.995 | 9.882 | 9.978 | 1,397,499 | +0.02(+0.25%) |
Dec 30, 2004 | 9.882 | 10.04 | 9.866 | 9.954 | 3,162,244 | +0.05(+0.47%) |
Dec 29, 2004 | 9.841 | 9.954 | 9.825 | 9.907 | 4,451,430 | -0.06(-0.61%) |
Dec 28, 2004 | 10.07 | 10.09 | 9.965 | 9.967 | 2,134,177 | -0.07(-0.74%) |
Dec 27, 2004 | 9.790 | 10.06 | 9.790 | 10.04 | 5,591,457 | +0.16(+1.67%) |
Dec 23, 2004 | 9.764 | 9.923 | 9.764 | 9.877 | 6,543,303 | +0.04(+0.39%) |
Dec 22, 2004 | 9.858 | 9.907 | 9.795 | 9.838 | 10,478,329 | -0.22(-2.21%) |
Dec 21, 2004 | 10.07 | 10.12 | 10.02 | 10.06 | 9,709,923 | -0.16(-1.61%) |
Dec 20, 2004 | 10.26 | 10.34 | 10.21 | 10.23 | 5,769,791 | +0.05(+0.51%) |
Dec 17, 2004 | 10.09 | 10.19 | 10.01 | 10.17 | 22,261,892 | -0.85(-7.73%) |
Dec 16, 2004 | 10.92 | 11.05 | 10.92 | 11.03 | 4,842,744 | +0.14(+1.31%) |
Dec 15, 2004 | 10.94 | 10.95 | 10.75 | 10.88 | 5,942,291 | -0.08(-0.70%) |
Dec 14, 2004 | 10.84 | 10.97 | 10.84 | 10.96 | 3,714,387 | -0.07(-0.60%) |
Dec 13, 2004 | 11.00 | 11.04 | 10.95 | 11.03 | 4,201,981 | +0.06(+0.57%) |
Dec 10, 2004 | 11.16 | 11.20 | 10.94 | 10.96 | 12,224,839 | -0.31(-2.75%) |
Dec 09, 2004 | 11.14 | 11.35 | 11.05 | 11.27 | 3,701,258 | +0.17(+1.56%) |
Dec 08, 2004 | 11.07 | 11.14 | 11.02 | 11.10 | 7,121,340 | +0.04(+0.32%) |
Dec 07, 2004 | 11.17 | 11.20 | 11.05 | 11.06 | 3,596,592 | +0.00(+0.02%) |
Dec 06, 2004 | 11.04 | 11.10 | 10.95 | 11.06 | 4,099,137 | +0.02(+0.15%) |
Dec 03, 2004 | 11.17 | 11.19 | 10.94 | 11.04 | 6,153,083 | -0.13(-1.13%) |
Dec 02, 2004 | 11.11 | 11.20 | 11.10 | 11.17 | 2,835,844 | +0.19(+1.72%) |